Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0008231 | $0.001196 | $0.0008231 | $0.0008664 | $0.1334 | $2,312.13 |
| 2015-11-02 | $0.0008656 | $0.001085 | $0.0008597 | $0.001075 | $0.6154 | $2,871.33 |
| 2015-11-03 | $0.001076 | $0.001175 | $0.0009562 | $0.001051 | $0.5454 | $2,811.81 |
| 2015-11-04 | $0.001057 | $0.001456 | $0.001001 | $0.001075 | $0.6794 | $2,881.85 |
| 2015-11-05 | $0.001082 | $0.001221 | $0.0008749 | $0.0008916 | $11.69 | $2,392.24 |
| 2015-11-06 | $0.0008886 | $0.001100 | $0.0008143 | $0.001039 | $0.02729 | $2,792.62 |
| 2015-11-07 | $0.001041 | $0.001069 | $0.0008741 | $0.0009750 | $0.7451 | $2,623.40 |
| 2015-11-08 | $0.0009739 | $0.0009920 | $0.0008899 | $0.0009643 | $5.25 | $2,597.76 |
| 2015-11-09 | $0.0009670 | $0.0009670 | $0.0008819 | $0.0009457 | $1.03 | $2,551.25 |
| 2015-11-10 | $0.0009430 | $0.0009445 | $0.0005924 | $0.0006059 | $22.70 | $1,636.62 |
| 2015-11-11 | $0.0006063 | $0.0006889 | $0.0005699 | $0.0006562 | $2.37 | $1,774.40 |
| 2015-11-12 | $0.0006564 | $0.0006796 | $0.0005850 | $0.0006303 | $0.3657 | $1,706.23 |
| 2015-11-13 | $0.0006290 | $0.0006341 | $0.0003311 | $0.0005615 | $72.63 | $1,521.90 |
| 2015-11-14 | $0.0005624 | $0.0005648 | $0.0003498 | $0.0004293 | $0.2974 | $1,165.26 |
| 2015-11-15 | $0.0003862 | $0.0004842 | $0.0003861 | $0.0004355 | $25.13 | $1,183.47 |
| 2015-11-16 | $0.0004354 | $0.0005472 | $0.0004296 | $0.0005457 | $6.78 | $1,484.60 |
| 2015-11-17 | $0.0005457 | $0.0005582 | $0.0004671 | $0.0004724 | $0.2118 | $1,286.92 |
| 2015-11-18 | $0.0004725 | $0.0004779 | $0.0004695 | $0.0004748 | $0.1606 | $1,295.31 |
| 2015-11-19 | $0.0004751 | $0.0004899 | $0.0004605 | $0.0004858 | $0.5854 | $1,327.39 |
| 2015-11-20 | $0.0004860 | $0.0004864 | $0.0004652 | $0.0004821 | $0.04361 | $1,318.05 |
| 2015-11-21 | $0.0003841 | $0.0003971 | $0.0003835 | $0.0003952 | $0.4370 | $1,082.29 |
| 2015-11-22 | $0.0003956 | $0.0003957 | $0.0003936 | $0.0003941 | $0.09502 | $1,079.59 |
| 2015-11-23 | $0.0003945 | $0.0004490 | $0.0003933 | $0.0004490 | $15.60 | $1,232.19 |
| 2015-11-24 | $0.0004490 | $0.0004491 | $0.0004422 | $0.0004437 | $0.003602 | $1,218.96 |
| 2015-11-26 | $0.0007801 | $0.001360 | $0.0005208 | $0.0005789 | $16.94 | $1,593.86 |
| 2015-11-27 | $0.0005749 | $0.001349 | $0.0005691 | $0.0006380 | $0.2625 | $1,758.92 |
| 2015-11-28 | $0.0006373 | $0.001248 | $0.0006284 | $0.0006567 | $0.9331 | $1,812.95 |
| 2015-11-29 | $0.0006576 | $0.0006695 | $0.0006496 | $0.0006686 | $0.3410 | $1,847.90 |
| 2015-11-30 | $0.0006683 | $0.0006883 | $0.0006667 | $0.0006792 | $8.21 | $1,879.31 |